Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.60	49.37	46.94	49.09	1,399,416	+2.01(+4.27%)
Jan 30, 2014	47.39	47.68	46.53	47.08	1,178,010	-1.74(-3.56%)
Jan 29, 2014	49.32	49.60	47.88	48.82	1,327,777	+0.37(+0.76%)
Jan 28, 2014	47.72	48.59	46.75	48.45	1,226,697	+0.74(+1.54%)
Jan 27, 2014	49.18	49.19	47.57	47.72	1,116,496	-1.42(-2.89%)
Jan 24, 2014	49.78	50.48	48.20	49.14	1,134,242	-0.05(-0.11%)
Jan 23, 2014	48.83	49.80	48.49	49.19	932,168	+1.06(+2.21%)
Jan 22, 2014	49.39	49.58	47.66	48.13	933,620	-1.11(-2.25%)
Jan 21, 2014	47.95	49.35	47.14	49.23	1,602,730	+2.19(+4.64%)
Jan 17, 2014	46.95	47.05	47.05	47.05	1,251,455	+0.36(+0.77%)
Jan 16, 2014	46.69	46.92	46.02	46.69	649,521	+0.48(+1.04%)
Jan 15, 2014	45.00	46.25	44.77	46.21	719,281	+1.21(+2.69%)
Jan 14, 2014	45.14	46.65	44.64	45.00	1,285,509	-0.11(-0.23%)
Jan 13, 2014	45.03	45.14	43.91	45.10	781,456	+0.40(+0.90%)
Jan 10, 2014	42.97	44.86	42.57	44.70	1,090,337	+2.38(+5.62%)
Jan 09, 2014	42.42	42.73	42.15	42.32	621,619	-0.19(-0.45%)
Jan 08, 2014	42.58	42.84	41.89	42.51	781,321	-0.55(-1.28%)
Jan 07, 2014	42.57	43.10	42.05	43.06	706,090	+0.01(+0.02%)
Jan 06, 2014	43.22	43.40	42.78	43.06	918,445	+0.01(+0.02%)
Jan 03, 2014	43.34	43.70	42.65	43.05	1,103,595	+0.01(+0.02%)
Jan 02, 2014	41.34	43.22	41.27	43.04	1,330,888	+2.61(+6.45%)
Dec 31, 2013	39.32	40.43	40.43	40.43	829,859	+1.04(+2.63%)
Dec 30, 2013	40.35	40.61	39.32	39.40	899,884	-1.42(-3.47%)
Dec 27, 2013	40.43	40.86	40.13	40.81	540,052	+0.61(+1.52%)
Dec 26, 2013	40.28	41.01	39.70	40.20	514,850	+0.17(+0.44%)
Dec 24, 2013	38.65	40.13	38.58	40.03	389,282	+1.36(+3.52%)
Dec 23, 2013	38.50	38.71	38.09	38.66	642,261	+0.17(+0.45%)
Dec 20, 2013	38.19	38.59	37.93	38.49	1,937,328	+0.45(+1.19%)
Dec 19, 2013	38.41	38.64	37.94	38.03	1,004,290	-1.14(-2.92%)
Dec 18, 2013	39.78	40.43	39.01	39.18	957,088	-0.56(-1.41%)
Dec 17, 2013	39.70	40.25	39.31	39.74	603,188	-0.20(-0.50%)
Dec 16, 2013	39.70	40.36	39.51	39.94	737,836	+0.35(+0.88%)
Dec 13, 2013	39.81	40.09	39.26	39.59	511,875	+0.29(+0.73%)
Dec 12, 2013	39.06	39.50	38.52	39.30	826,425	-0.52(-1.29%)
Dec 11, 2013	41.41	41.73	39.74	39.82	946,421	-1.68(-4.04%)
Dec 10, 2013	40.64	42.76	40.64	41.49	1,665,435	+1.99(+5.04%)
Dec 09, 2013	38.71	39.53	38.59	39.50	791,715	+0.93(+2.42%)
Dec 06, 2013	39.22	39.54	38.45	38.57	0	+0.17(+0.43%)
Dec 05, 2013	38.39	39.12	38.05	38.40	1,168,866	-0.58(-1.48%)
Dec 04, 2013	38.08	39.47	37.95	38.98	1,142,123	+1.07(+2.81%)
Dec 03, 2013	37.24	38.65	37.18	37.91	1,312,305	-0.03(-0.07%)
Dec 02, 2013	39.34	39.55	37.89	37.94	1,068,426	-1.45(-3.68%)
Nov 29, 2013	39.56	39.92	39.32	39.39	0	+0.25(+0.65%)
Nov 27, 2013	39.61	40.09	38.82	39.13	0	+0.00(+0.00%)
Nov 26, 2013	40.16	40.16	38.79	39.13	1,010,311	-1.28(-3.18%)
Nov 25, 2013	40.09	40.79	39.41	40.42	729,661	+0.03(+0.06%)
Nov 22, 2013	40.48	41.62	40.34	40.39	0	+0.03(+0.06%)
Nov 21, 2013	40.37	40.53	39.67	40.37	952,846	-0.03(-0.06%)
Nov 20, 2013	41.22	41.79	40.07	40.39	1,046,135	-1.11(-2.67%)
Nov 19, 2013	41.27	41.98	41.09	41.50	0	+0.15(+0.36%)
Nov 18, 2013	41.03	41.58	40.36	41.35	0	+0.17(+0.42%)
Nov 15, 2013	42.54	42.93	40.97	41.18	0	-1.39(-3.26%)
Nov 14, 2013	41.83	42.82	41.80	42.57	1,044,082	+1.03(+2.48%)
Nov 13, 2013	41.11	41.75	40.84	41.54	799,193	+0.77(+1.89%)
Nov 12, 2013	41.16	41.58	40.52	40.77	0	-0.78(-1.88%)
Nov 11, 2013	41.39	41.68	40.55	41.55	637,385	-0.16(-0.39%)
Nov 08, 2013	40.33	41.74	40.18	41.71	0	+1.07(+2.62%)
Nov 07, 2013	41.93	42.35	40.55	40.65	945,962	-1.98(-4.65%)
Nov 06, 2013	42.54	43.07	42.25	42.63	639,587	+0.15(+0.35%)
Nov 05, 2013	43.27	43.48	42.07	42.48	794,164	-1.07(-2.47%)
Nov 04, 2013	42.44	43.68	42.22	43.55	818,803	+1.57(+3.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Royal Gold Inc (NQ: RGLD )

Historical Prices

Free News Feed